Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.53 | 21.04 | 19.83 | 19.83 | 65,044 | -0.77(-3.74%) |
Apr 28, 2022 | 20.43 | 21.80 | 20.19 | 20.60 | 24,926 | +0.33(+1.64%) |
Apr 27, 2022 | 20.48 | 20.84 | 19.88 | 20.27 | 94,345 | -0.36(-1.74%) |
Apr 26, 2022 | 21.93 | 21.93 | 20.61 | 20.63 | 30,431 | -0.66(-3.12%) |
Apr 25, 2022 | 21.21 | 21.30 | 20.65 | 21.30 | 36,830 | -0.03(-0.13%) |
Apr 22, 2022 | 22.00 | 22.00 | 21.25 | 21.32 | 222,436 | -0.50(-2.28%) |
Apr 21, 2022 | 22.46 | 22.52 | 21.76 | 21.82 | 21,084 | -0.25(-1.13%) |
Apr 20, 2022 | 21.86 | 22.31 | 21.66 | 22.07 | 27,415 | +0.35(+1.61%) |
Apr 19, 2022 | 21.63 | 21.88 | 21.56 | 21.72 | 49,059 | +0.32(+1.51%) |
Apr 18, 2022 | 21.32 | 21.54 | 21.24 | 21.40 | 19,206 | +0.18(+0.82%) |
Apr 14, 2022 | 21.48 | 21.52 | 21.14 | 21.22 | 21,900 | -0.18(-0.82%) |
Apr 13, 2022 | 21.38 | 21.48 | 21.19 | 21.40 | 17,766 | +0.22(+1.04%) |
Apr 12, 2022 | 21.37 | 21.77 | 21.18 | 21.18 | 41,642 | -0.11(-0.52%) |
Apr 11, 2022 | 21.04 | 21.70 | 21.04 | 21.29 | 61,216 | +0.06(+0.26%) |
Apr 08, 2022 | 21.14 | 21.30 | 20.99 | 21.23 | 40,311 | +0.19(+0.92%) |
Apr 07, 2022 | 21.34 | 21.34 | 20.88 | 21.04 | 42,484 | -0.11(-0.52%) |
Apr 06, 2022 | 21.29 | 21.58 | 21.07 | 21.15 | 59,642 | -0.08(-0.39%) |
Apr 05, 2022 | 21.35 | 21.67 | 21.21 | 21.23 | 27,301 | -0.03(-0.13%) |
Apr 04, 2022 | 21.63 | 21.63 | 21.24 | 21.26 | 19,680 | -0.39(-1.79%) |
Apr 01, 2022 | 21.83 | 21.96 | 21.48 | 21.65 | 41,568 | +0.00(+0.00%) |
Mar 31, 2022 | 21.86 | 22.02 | 21.54 | 21.65 | 30,614 | -0.22(-1.01%) |
Mar 30, 2022 | 22.43 | 22.64 | 21.76 | 21.87 | 31,735 | -0.56(-2.51%) |
Mar 29, 2022 | 22.41 | 23.06 | 22.23 | 22.43 | 62,397 | -0.62(-2.68%) |
Mar 28, 2022 | 23.11 | 23.15 | 22.80 | 23.05 | 15,821 | -0.06(-0.28%) |
Mar 25, 2022 | 22.80 | 23.26 | 22.59 | 23.11 | 39,796 | +0.42(+1.87%) |
Mar 24, 2022 | 22.93 | 22.93 | 22.57 | 22.69 | 25,108 | +0.02(+0.08%) |
Mar 23, 2022 | 22.88 | 22.88 | 22.47 | 22.67 | 136,750 | -0.33(-1.44%) |
Mar 22, 2022 | 22.69 | 23.24 | 22.69 | 23.00 | 28,197 | +0.31(+1.38%) |
Mar 21, 2022 | 23.37 | 23.37 | 22.52 | 22.69 | 18,523 | -0.43(-1.87%) |
Mar 18, 2022 | 23.32 | 23.36 | 22.64 | 23.12 | 62,346 | -0.24(-1.03%) |
Mar 17, 2022 | 23.33 | 23.49 | 22.77 | 23.36 | 31,403 | +0.20(+0.88%) |
Mar 16, 2022 | 23.31 | 23.43 | 23.08 | 23.16 | 45,131 | +0.23(+1.00%) |
Mar 15, 2022 | 23.99 | 24.16 | 22.69 | 22.93 | 91,850 | -0.76(-3.23%) |
Mar 14, 2022 | 23.13 | 23.81 | 23.13 | 23.69 | 42,607 | +0.92(+4.05%) |
Mar 11, 2022 | 22.35 | 22.84 | 22.29 | 22.77 | 38,347 | +0.39(+1.73%) |
Mar 10, 2022 | 22.12 | 22.49 | 21.97 | 22.38 | 24,864 | +0.17(+0.75%) |
Mar 09, 2022 | 22.31 | 22.55 | 22.03 | 22.22 | 35,730 | +0.42(+1.95%) |
Mar 08, 2022 | 22.16 | 22.39 | 21.75 | 21.79 | 121,658 | -0.26(-1.17%) |
Mar 07, 2022 | 22.62 | 22.62 | 21.99 | 22.05 | 60,813 | -0.55(-2.45%) |
Mar 04, 2022 | 22.52 | 22.60 | 22.35 | 22.60 | 20,129 | -0.32(-1.41%) |
Mar 03, 2022 | 22.94 | 23.03 | 22.35 | 22.93 | 33,490 | +0.16(+0.69%) |
Mar 02, 2022 | 22.00 | 22.94 | 21.31 | 22.77 | 49,387 | +0.88(+4.04%) |
Mar 01, 2022 | 22.19 | 22.19 | 21.13 | 21.88 | 72,732 | -0.34(-1.53%) |
Feb 28, 2022 | 20.99 | 22.57 | 20.77 | 22.23 | 116,173 | +1.03(+4.87%) |
Feb 25, 2022 | 20.05 | 21.51 | 20.37 | 21.19 | 87,958 | +1.35(+6.83%) |
Feb 24, 2022 | 19.77 | 20.02 | 19.06 | 19.84 | 92,503 | -0.48(-2.36%) |
Feb 23, 2022 | 21.01 | 21.10 | 20.13 | 20.32 | 46,169 | -0.93(-4.38%) |
Feb 22, 2022 | 22.67 | 23.27 | 19.54 | 21.25 | 307,346 | -2.49(-10.48%) |
Feb 18, 2022 | 23.74 | 0 | +0.01(+0.04%) | |||
Feb 17, 2022 | 24.35 | 24.35 | 23.73 | 23.73 | 14,627 | -0.83(-3.38%) |
Feb 16, 2022 | 24.36 | 24.82 | 24.28 | 24.56 | 9,072 | +0.08(+0.34%) |
Feb 15, 2022 | 24.20 | 24.49 | 24.20 | 24.47 | 12,506 | +0.54(+2.27%) |
Feb 14, 2022 | 24.17 | 24.17 | 23.93 | 23.93 | 14,734 | -0.18(-0.76%) |
Feb 11, 2022 | 24.28 | 24.57 | 23.99 | 24.11 | 13,970 | -0.26(-1.06%) |
Feb 10, 2022 | 24.49 | 24.70 | 24.14 | 24.37 | 22,006 | +0.00(+0.00%) |
Feb 09, 2022 | 24.96 | 25.06 | 24.37 | 24.37 | 33,500 | -0.46(-1.86%) |
Feb 08, 2022 | 24.54 | 24.87 | 24.54 | 24.83 | 13,342 | +0.35(+1.43%) |
Feb 07, 2022 | 24.58 | 24.62 | 24.48 | 24.48 | 15,821 | +0.00(+0.00%) |
Feb 04, 2022 | 24.55 | 24.55 | 24.23 | 24.48 | 31,141 | -0.06(-0.22%) |
Feb 03, 2022 | 24.60 | 24.54 | 26,009 | -0.06(-0.26%) | ||
Feb 02, 2022 | 24.83 | 25.28 | 24.46 | 24.60 | 25,930 | +0.03(+0.11%) |